Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.30 | 24.53 | 24.00 | 24.26 | 40,961 | -0.16(-0.65%) |
May 28, 2015 | 24.52 | 24.69 | 24.31 | 24.42 | 75,722 | -0.24(-0.95%) |
May 27, 2015 | 24.31 | 24.68 | 24.24 | 24.65 | 88,510 | +0.34(+1.38%) |
May 26, 2015 | 24.45 | 24.58 | 24.26 | 24.31 | 99,891 | -0.29(-1.16%) |
May 22, 2015 | 24.74 | 24.60 | 24.60 | 24.60 | 28,813 | -0.24(-0.98%) |
May 21, 2015 | 25.06 | 25.06 | 24.78 | 24.84 | 40,637 | -0.17(-0.67%) |
May 20, 2015 | 24.99 | 25.09 | 24.78 | 25.01 | 31,536 | -0.04(-0.17%) |
May 19, 2015 | 24.90 | 25.14 | 24.80 | 25.05 | 34,335 | +0.11(+0.44%) |
May 18, 2015 | 24.60 | 25.13 | 24.60 | 24.94 | 42,440 | +0.30(+1.23%) |
May 15, 2015 | 24.73 | 24.73 | 24.57 | 24.64 | 45,407 | -0.20(-0.81%) |
May 14, 2015 | 24.86 | 24.94 | 24.80 | 24.84 | 74,915 | -0.02(-0.07%) |
May 13, 2015 | 24.92 | 25.01 | 24.83 | 24.86 | 50,638 | -0.08(-0.30%) |
May 12, 2015 | 24.86 | 24.94 | 24.76 | 24.94 | 87,147 | -0.02(-0.07%) |
May 11, 2015 | 24.84 | 25.05 | 24.84 | 24.95 | 52,603 | +0.03(+0.13%) |
May 08, 2015 | 25.03 | 25.03 | 24.63 | 24.92 | 108,484 | -0.04(-0.17%) |
May 07, 2015 | 24.77 | 25.12 | 24.77 | 24.96 | 96,163 | +0.12(+0.47%) |
May 06, 2015 | 24.64 | 24.99 | 24.64 | 24.84 | 106,417 | +0.23(+0.92%) |
May 05, 2015 | 24.58 | 24.77 | 24.34 | 24.62 | 79,481 | -0.09(-0.37%) |
May 04, 2015 | 24.64 | 24.94 | 24.57 | 24.71 | 74,352 | +0.00(+0.00%) |
May 01, 2015 | 25.04 | 26.12 | 24.64 | 24.71 | 77,400 | -0.40(-1.60%) |
Apr 30, 2015 | 25.46 | 25.56 | 24.99 | 25.11 | 92,314 | -0.60(-2.34%) |
Apr 29, 2015 | 25.75 | 25.99 | 25.66 | 25.71 | 24,063 | -0.22(-0.84%) |
Apr 28, 2015 | 25.55 | 25.94 | 25.55 | 25.93 | 35,463 | +0.32(+1.24%) |
Apr 27, 2015 | 25.71 | 26.04 | 25.34 | 25.61 | 93,158 | -0.26(-1.00%) |
Apr 24, 2015 | 26.20 | 26.47 | 25.87 | 25.87 | 139,931 | -0.38(-1.46%) |
Apr 23, 2015 | 26.34 | 26.51 | 26.15 | 26.25 | 30,967 | -0.04(-0.16%) |
Apr 22, 2015 | 25.94 | 26.36 | 25.78 | 26.30 | 49,460 | +0.32(+1.22%) |
Apr 21, 2015 | 25.87 | 26.43 | 25.87 | 25.98 | 64,631 | +0.13(+0.48%) |
Apr 20, 2015 | 25.45 | 25.87 | 25.45 | 25.85 | 28,472 | +0.49(+1.94%) |
Apr 17, 2015 | 25.50 | 25.86 | 25.30 | 25.36 | 61,723 | -0.34(-1.33%) |
Apr 16, 2015 | 25.78 | 25.86 | 25.63 | 25.70 | 21,813 | -0.18(-0.68%) |
Apr 15, 2015 | 25.53 | 25.88 | 25.40 | 25.88 | 61,835 | +0.41(+1.61%) |
Apr 14, 2015 | 25.38 | 25.48 | 25.25 | 25.47 | 55,045 | -0.05(-0.20%) |
Apr 13, 2015 | 25.69 | 25.70 | 25.46 | 25.52 | 39,274 | -0.17(-0.65%) |
Apr 10, 2015 | 25.75 | 25.75 | 25.35 | 25.69 | 28,238 | +0.09(+0.36%) |
Apr 09, 2015 | 25.71 | 25.83 | 25.04 | 25.60 | 45,754 | -0.13(-0.49%) |
Apr 08, 2015 | 25.61 | 25.80 | 25.55 | 25.72 | 45,018 | +0.02(+0.06%) |
Apr 07, 2015 | 25.72 | 25.82 | 25.31 | 25.70 | 48,305 | +0.06(+0.23%) |
Apr 06, 2015 | 25.63 | 25.86 | 25.37 | 25.65 | 75,130 | -0.11(-0.42%) |
Apr 02, 2015 | 25.66 | 25.75 | 25.75 | 25.75 | 35,827 | +0.10(+0.39%) |
Apr 01, 2015 | 25.38 | 25.66 | 25.27 | 25.65 | 39,339 | +0.28(+1.09%) |
Mar 31, 2015 | 25.43 | 25.75 | 25.20 | 25.38 | 302,347 | -0.21(-0.82%) |
Mar 30, 2015 | 25.38 | 25.68 | 25.22 | 25.59 | 100,075 | +0.37(+1.46%) |
Mar 27, 2015 | 25.60 | 25.70 | 25.05 | 25.22 | 66,503 | -0.36(-1.40%) |
Mar 26, 2015 | 25.33 | 25.70 | 25.20 | 25.58 | 51,931 | +0.25(+0.99%) |
Mar 25, 2015 | 25.41 | 25.87 | 25.25 | 25.33 | 197,697 | -0.08(-0.30%) |
Mar 24, 2015 | 25.37 | 25.41 | 25.04 | 25.40 | 78,623 | +0.17(+0.66%) |
Mar 23, 2015 | 25.24 | 25.41 | 25.14 | 25.24 | 42,560 | -0.15(-0.59%) |
Mar 20, 2015 | 25.19 | 25.41 | 24.64 | 25.39 | 78,370 | +0.35(+1.40%) |
Mar 19, 2015 | 24.96 | 25.04 | 24.71 | 25.04 | 32,223 | -0.07(-0.27%) |
Mar 18, 2015 | 25.08 | 25.33 | 24.95 | 25.10 | 39,532 | -0.11(-0.43%) |
Mar 17, 2015 | 25.03 | 25.33 | 24.91 | 25.21 | 57,057 | +0.11(+0.43%) |
Mar 16, 2015 | 25.04 | 25.20 | 24.91 | 25.10 | 75,873 | +0.13(+0.50%) |
Mar 13, 2015 | 25.10 | 25.10 | 24.60 | 24.98 | 90,419 | -0.13(-0.53%) |
Mar 12, 2015 | 24.84 | 25.12 | 24.54 | 25.11 | 90,115 | +0.49(+2.00%) |
Mar 11, 2015 | 24.49 | 24.64 | 24.44 | 24.62 | 41,781 | +0.05(+0.20%) |
Mar 10, 2015 | 24.68 | 24.70 | 24.44 | 24.57 | 53,984 | -0.20(-0.81%) |
Mar 09, 2015 | 24.78 | 24.89 | 24.67 | 24.77 | 26,718 | +0.10(+0.41%) |
Mar 06, 2015 | 24.51 | 24.94 | 24.43 | 24.67 | 38,267 | +0.01(+0.03%) |
Mar 05, 2015 | 24.60 | 24.77 | 24.42 | 24.66 | 28,460 | -0.03(-0.13%) |
Mar 04, 2015 | 24.63 | 24.82 | 24.79 | 24.69 | 29,792 | -0.09(-0.37%) |
Mar 03, 2015 | 24.94 | 24.94 | 24.75 | 24.79 | 20,651 | -0.28(-1.13%) |
Mar 02, 2015 | 25.04 | 25.37 | 24.73 | 25.07 | 56,752 | +0.08(+0.33%) |
Feb 27, 2015 | 24.87 | 25.11 | 24.87 | 24.99 | 68,423 | +0.03(+0.13%) |
Feb 26, 2015 | 24.83 | 24.97 | 24.80 | 24.95 | 49,413 | +0.15(+0.61%) |
Feb 25, 2015 | 24.84 | 25.14 | 24.74 | 24.80 | 71,138 | -0.10(-0.40%) |
Feb 24, 2015 | 24.55 | 24.94 | 24.55 | 24.90 | 26,979 | +0.38(+1.53%) |
Feb 23, 2015 | 24.57 | 24.64 | 24.32 | 24.53 | 20,275 | -0.17(-0.68%) |
Feb 20, 2015 | 25.02 | 25.02 | 24.45 | 24.69 | 90,317 | -0.28(-1.10%) |
Feb 19, 2015 | 24.97 | 25.14 | 24.91 | 24.97 | 44,216 | -0.06(-0.23%) |
Feb 18, 2015 | 25.04 | 25.11 | 24.92 | 25.03 | 35,888 | -0.01(-0.03%) |
Feb 17, 2015 | 24.98 | 25.25 | 24.98 | 25.04 | 32,266 | +0.09(+0.37%) |
Feb 13, 2015 | 24.88 | 24.94 | 24.94 | 24.94 | 31,154 | -0.01(-0.03%) |
Feb 12, 2015 | 24.97 | 25.10 | 24.83 | 24.95 | 73,673 | +0.08(+0.30%) |
Feb 11, 2015 | 25.18 | 25.18 | 24.77 | 24.88 | 32,626 | -0.30(-1.19%) |
Feb 10, 2015 | 25.30 | 25.53 | 25.04 | 25.18 | 29,660 | -0.07(-0.26%) |
Feb 09, 2015 | 25.29 | 25.67 | 25.14 | 25.25 | 23,095 | -0.31(-1.21%) |
Feb 06, 2015 | 25.46 | 25.85 | 25.29 | 25.55 | 90,395 | +0.01(+0.03%) |
Feb 05, 2015 | 25.29 | 25.59 | 25.16 | 25.55 | 37,385 | +0.48(+1.90%) |
Feb 04, 2015 | 24.85 | 25.29 | 24.85 | 25.07 | 25,879 | +0.03(+0.13%) |
Feb 03, 2015 | 24.91 | 25.07 | 24.91 | 25.04 | 102,045 | +0.04(+0.17%) |
Feb 02, 2015 | 24.53 | 25.08 | 24.36 | 24.99 | 36,658 | +0.67(+2.74%) |
Jan 30, 2015 | 24.54 | 25.03 | 24.05 | 24.33 | 55,231 | -0.30(-1.22%) |
Jan 29, 2015 | 24.42 | 25.04 | 24.42 | 24.63 | 60,408 | +0.21(+0.85%) |
Jan 28, 2015 | 24.67 | 24.95 | 24.38 | 24.42 | 48,416 | -0.07(-0.27%) |
Jan 27, 2015 | 24.54 | 24.87 | 24.30 | 24.49 | 73,505 | -0.22(-0.91%) |
Jan 26, 2015 | 24.68 | 24.85 | 24.54 | 24.71 | 53,495 | -0.13(-0.53%) |
Jan 23, 2015 | 25.00 | 25.08 | 24.74 | 24.84 | 27,389 | -0.29(-1.15%) |
Jan 22, 2015 | 24.19 | 25.31 | 23.63 | 25.13 | 87,362 | +1.29(+5.39%) |
Jan 21, 2015 | 23.99 | 24.22 | 23.64 | 23.85 | 30,109 | -0.28(-1.17%) |
Jan 20, 2015 | 24.59 | 24.59 | 24.00 | 24.13 | 27,570 | -0.45(-1.82%) |
Jan 16, 2015 | 23.79 | 24.83 | 23.79 | 24.58 | 56,910 | +0.72(+3.02%) |
Jan 15, 2015 | 24.42 | 24.42 | 23.81 | 23.86 | 21,122 | -0.56(-2.28%) |
Jan 14, 2015 | 24.45 | 24.46 | 24.06 | 24.41 | 22,466 | -0.37(-1.51%) |
Jan 13, 2015 | 24.70 | 25.37 | 24.26 | 24.79 | 15,351 | +0.32(+1.32%) |
Jan 12, 2015 | 24.81 | 24.85 | 24.43 | 24.46 | 25,265 | -0.30(-1.21%) |
Jan 09, 2015 | 24.98 | 25.08 | 24.72 | 24.76 | 24,107 | -0.32(-1.26%) |
Jan 08, 2015 | 25.04 | 25.38 | 24.99 | 25.08 | 34,718 | +0.11(+0.43%) |
Jan 07, 2015 | 24.93 | 25.01 | 24.71 | 24.97 | 31,404 | +0.16(+0.64%) |
Jan 06, 2015 | 24.58 | 24.93 | 24.58 | 24.81 | 38,659 | -0.18(-0.73%) |
Jan 05, 2015 | 25.23 | 25.44 | 24.95 | 24.99 | 17,786 | -0.49(-1.92%) |
Jan 02, 2015 | 26.05 | 26.05 | 25.18 | 25.48 | 41,326 | -0.47(-1.82%) |
Dec 31, 2014 | 26.08 | 25.95 | 25.95 | 25.95 | 33,525 | -0.02(-0.10%) |
Dec 30, 2014 | 26.00 | 26.04 | 25.80 | 25.98 | 13,578 | -0.03(-0.13%) |
Dec 29, 2014 | 26.04 | 26.34 | 25.84 | 26.01 | 14,925 | -0.03(-0.13%) |
Dec 26, 2014 | 25.70 | 26.31 | 25.69 | 26.05 | 14,571 | +0.36(+1.42%) |
Dec 24, 2014 | 25.59 | 25.68 | 25.68 | 25.68 | 8,079 | +0.12(+0.45%) |
Dec 23, 2014 | 25.48 | 25.67 | 25.46 | 25.56 | 34,414 | -0.01(-0.03%) |
Dec 22, 2014 | 24.93 | 25.61 | 24.93 | 25.57 | 27,181 | +0.55(+2.19%) |
Dec 19, 2014 | 25.29 | 25.50 | 24.97 | 25.03 | 116,974 | -0.33(-1.31%) |
Dec 18, 2014 | 25.47 | 25.47 | 25.09 | 25.36 | 27,757 | +0.10(+0.39%) |
Dec 17, 2014 | 24.21 | 25.37 | 24.21 | 25.26 | 107,155 | +0.88(+3.61%) |
Dec 16, 2014 | 23.93 | 24.67 | 23.93 | 24.38 | 44,423 | +0.35(+1.45%) |
Dec 15, 2014 | 24.52 | 24.52 | 24.02 | 24.03 | 24,207 | -0.19(-0.79%) |
Dec 12, 2014 | 24.18 | 24.59 | 24.09 | 24.22 | 48,264 | -0.29(-1.18%) |
Dec 11, 2014 | 24.63 | 24.98 | 24.50 | 24.51 | 22,551 | -0.11(-0.44%) |
Dec 10, 2014 | 25.46 | 25.62 | 24.55 | 24.62 | 25,868 | -0.99(-3.85%) |
Dec 09, 2014 | 24.57 | 25.62 | 24.47 | 25.61 | 26,180 | +0.82(+3.31%) |
Dec 08, 2014 | 24.79 | 25.48 | 24.79 | 24.79 | 33,184 | -0.06(-0.23%) |
Dec 05, 2014 | 24.33 | 24.86 | 24.33 | 24.84 | 62,289 | +0.48(+1.97%) |
Dec 04, 2014 | 24.40 | 24.61 | 24.10 | 24.36 | 40,166 | -0.13(-0.54%) |
Dec 03, 2014 | 24.20 | 24.69 | 24.20 | 24.49 | 19,574 | +0.32(+1.30%) |
Dec 02, 2014 | 24.06 | 24.30 | 23.90 | 24.18 | 26,831 | +0.29(+1.21%) |
Dec 01, 2014 | 24.49 | 24.49 | 23.89 | 23.89 | 43,898 | -0.51(-2.11%) |
Nov 28, 2014 | 24.78 | 24.86 | 24.40 | 24.40 | 27,467 | -0.37(-1.51%) |
Nov 26, 2014 | 24.70 | 24.78 | 24.78 | 24.78 | 38,229 | +0.12(+0.47%) |
Nov 25, 2014 | 24.64 | 24.81 | 24.56 | 24.66 | 32,457 | -0.05(-0.20%) |
Nov 24, 2014 | 24.18 | 24.75 | 24.18 | 24.71 | 14,968 | +0.49(+2.02%) |
Nov 21, 2014 | 24.71 | 24.91 | 24.18 | 24.22 | 35,172 | -0.21(-0.85%) |
Nov 20, 2014 | 24.24 | 24.45 | 24.02 | 24.43 | 43,805 | +0.06(+0.24%) |
Nov 19, 2014 | 24.65 | 24.74 | 24.26 | 24.37 | 32,796 | -0.42(-1.71%) |
Nov 18, 2014 | 24.88 | 24.96 | 24.64 | 24.79 | 33,242 | -0.01(-0.03%) |
Nov 17, 2014 | 25.33 | 25.62 | 24.75 | 24.80 | 51,763 | -0.57(-2.26%) |
Nov 14, 2014 | 25.32 | 25.63 | 25.27 | 25.37 | 31,114 | -0.06(-0.23%) |
Nov 13, 2014 | 25.70 | 25.70 | 25.42 | 25.43 | 17,299 | -0.27(-1.03%) |
Nov 12, 2014 | 25.33 | 25.71 | 25.32 | 25.70 | 20,809 | +0.21(+0.81%) |
Nov 11, 2014 | 25.51 | 25.66 | 25.46 | 25.49 | 31,498 | -0.16(-0.61%) |
Nov 10, 2014 | 25.31 | 25.67 | 25.28 | 25.65 | 23,983 | +0.24(+0.95%) |
Nov 07, 2014 | 25.46 | 25.66 | 25.38 | 25.41 | 53,464 | -0.13(-0.52%) |
Nov 06, 2014 | 25.50 | 25.66 | 25.42 | 25.54 | 34,757 | -0.04(-0.16%) |
Nov 05, 2014 | 25.70 | 25.71 | 25.56 | 25.58 | 35,777 | -0.04(-0.16%) |
Nov 04, 2014 | 25.63 | 25.74 | 25.55 | 25.62 | 23,189 | -0.10(-0.39%) |
Nov 03, 2014 | 25.65 | 25.83 | 25.56 | 25.72 | 40,274 | +0.16(+0.62%) |
Oct 31, 2014 | 25.66 | 25.67 | 23.45 | 25.56 | 53,594 | +0.32(+1.25%) |
Oct 30, 2014 | 24.74 | 25.26 | 24.71 | 25.25 | 35,603 | +0.45(+1.83%) |
Oct 29, 2014 | 24.65 | 24.95 | 24.49 | 24.80 | 32,191 | +0.09(+0.37%) |
Oct 28, 2014 | 23.85 | 24.71 | 23.76 | 24.71 | 38,062 | +1.05(+4.46%) |
Oct 27, 2014 | 23.07 | 23.77 | 23.36 | 23.65 | 40,682 | +0.29(+1.23%) |
Oct 24, 2014 | 23.77 | 24.00 | 22.61 | 23.36 | 126,778 | -0.71(-2.94%) |
Oct 23, 2014 | 24.04 | 24.32 | 23.99 | 24.07 | 39,419 | +0.14(+0.59%) |
Oct 22, 2014 | 24.22 | 24.24 | 23.92 | 23.93 | 40,085 | -0.32(-1.33%) |
Oct 21, 2014 | 24.29 | 24.35 | 24.29 | 24.25 | 36,395 | +0.01(+0.03%) |
Oct 20, 2014 | 24.04 | 24.39 | 24.01 | 24.24 | 25,387 | +0.08(+0.34%) |
Oct 17, 2014 | 24.83 | 24.83 | 24.15 | 24.16 | 22,141 | -0.30(-1.21%) |
Oct 16, 2014 | 23.90 | 24.71 | 23.49 | 24.46 | 36,744 | +0.12(+0.51%) |
Oct 15, 2014 | 24.04 | 24.69 | 23.60 | 24.33 | 38,222 | -0.08(-0.34%) |
Oct 14, 2014 | 24.07 | 24.61 | 24.07 | 24.42 | 39,477 | +0.43(+1.79%) |
Oct 13, 2014 | 23.54 | 24.24 | 23.32 | 23.99 | 50,402 | +0.56(+2.39%) |
Oct 10, 2014 | 23.13 | 23.87 | 23.13 | 23.43 | 40,357 | +0.13(+0.57%) |
Oct 09, 2014 | 24.15 | 24.31 | 23.25 | 23.30 | 41,510 | -0.91(-3.78%) |
Oct 08, 2014 | 23.57 | 24.38 | 23.35 | 24.21 | 35,396 | +0.67(+2.84%) |
Oct 07, 2014 | 23.81 | 24.05 | 23.54 | 23.54 | 31,896 | -0.35(-1.45%) |
Oct 06, 2014 | 23.78 | 24.33 | 23.59 | 23.89 | 36,836 | +0.13(+0.56%) |
Oct 03, 2014 | 23.82 | 23.90 | 23.60 | 23.76 | 25,170 | +0.21(+0.91%) |
Oct 02, 2014 | 23.16 | 23.84 | 23.16 | 23.54 | 22,621 | +0.36(+1.56%) |
Oct 01, 2014 | 23.34 | 23.86 | 23.08 | 23.18 | 39,676 | -0.16(-0.71%) |
Sep 30, 2014 | 23.58 | 23.77 | 23.35 | 23.35 | 61,959 | -0.32(-1.36%) |
Sep 29, 2014 | 23.49 | 23.76 | 23.49 | 23.67 | 18,886 | -0.15(-0.62%) |
Sep 26, 2014 | 23.63 | 24.34 | 23.49 | 23.82 | 33,719 | +0.17(+0.73%) |
Sep 25, 2014 | 24.24 | 24.39 | 23.62 | 23.64 | 27,357 | -0.54(-2.25%) |
Sep 24, 2014 | 24.20 | 24.39 | 24.15 | 24.19 | 21,865 | +0.04(+0.17%) |
Sep 23, 2014 | 24.13 | 24.39 | 24.00 | 24.15 | 39,187 | -0.02(-0.07%) |
Sep 22, 2014 | 24.15 | 24.47 | 24.07 | 24.16 | 29,382 | -0.07(-0.31%) |
Sep 19, 2014 | 24.61 | 24.71 | 24.10 | 24.24 | 60,432 | -0.33(-1.34%) |
Sep 18, 2014 | 24.33 | 24.71 | 24.24 | 24.57 | 26,795 | +0.42(+1.74%) |
Sep 17, 2014 | 24.19 | 24.61 | 24.09 | 24.15 | 19,128 | +0.01(+0.03%) |
Sep 16, 2014 | 24.23 | 24.59 | 24.13 | 24.14 | 26,295 | -0.04(-0.17%) |
Sep 15, 2014 | 24.52 | 24.69 | 24.07 | 24.18 | 35,156 | -0.35(-1.41%) |
Sep 12, 2014 | 24.73 | 24.80 | 24.45 | 24.52 | 26,417 | -0.18(-0.73%) |
Sep 11, 2014 | 24.29 | 24.71 | 24.23 | 24.71 | 103,382 | +0.23(+0.94%) |
Sep 10, 2014 | 24.41 | 24.62 | 24.15 | 24.47 | 22,646 | +0.31(+1.30%) |
Sep 09, 2014 | 24.41 | 24.70 | 23.99 | 24.16 | 31,883 | -0.40(-1.64%) |
Sep 08, 2014 | 24.34 | 24.69 | 24.15 | 24.57 | 35,535 | +0.07(+0.27%) |
Sep 05, 2014 | 24.34 | 24.65 | 24.34 | 24.50 | 13,354 | +0.02(+0.10%) |
Sep 04, 2014 | 24.81 | 24.85 | 24.47 | 24.47 | 9,633 | -0.12(-0.47%) |
Sep 03, 2014 | 24.83 | 25.11 | 24.52 | 24.59 | 22,431 | -0.21(-0.83%) |
Sep 02, 2014 | 24.43 | 25.00 | 24.40 | 24.80 | 66,067 | +0.55(+2.28%) |
Aug 29, 2014 | 24.24 | 24.24 | 24.24 | 24.24 | 18,445 | -0.02(-0.07%) |
Aug 28, 2014 | 24.40 | 24.62 | 24.16 | 24.26 | 16,152 | -0.21(-0.88%) |
Aug 27, 2014 | 24.55 | 24.64 | 24.42 | 24.47 | 14,983 | -0.14(-0.57%) |
Aug 26, 2014 | 24.52 | 24.64 | 24.23 | 24.61 | 62,016 | +0.10(+0.40%) |
Aug 25, 2014 | 24.60 | 24.71 | 24.34 | 24.52 | 17,986 | -0.01(-0.03%) |
Aug 22, 2014 | 24.46 | 24.67 | 24.29 | 24.52 | 23,987 | +0.00(+0.00%) |
Aug 21, 2014 | 24.19 | 24.71 | 24.00 | 24.52 | 27,664 | +0.31(+1.29%) |
Aug 20, 2014 | 24.31 | 24.52 | 24.10 | 24.21 | 26,315 | -0.13(-0.54%) |
Aug 19, 2014 | 24.39 | 24.47 | 24.28 | 24.34 | 35,298 | -0.05(-0.20%) |
Aug 18, 2014 | 24.57 | 24.68 | 24.12 | 24.39 | 31,620 | -0.02(-0.07%) |
Aug 15, 2014 | 24.59 | 24.60 | 23.92 | 24.41 | 63,617 | +0.03(+0.13%) |
Aug 14, 2014 | 24.50 | 24.67 | 24.33 | 24.38 | 17,592 | -0.12(-0.50%) |
Aug 13, 2014 | 24.27 | 24.57 | 24.32 | 24.50 | 19,634 | +0.18(+0.75%) |
Aug 12, 2014 | 24.03 | 24.36 | 23.99 | 24.32 | 61,315 | +0.12(+0.51%) |
Aug 11, 2014 | 24.17 | 24.60 | 24.05 | 24.19 | 36,421 | +0.09(+0.38%) |
Aug 08, 2014 | 24.10 | 24.15 | 23.98 | 24.10 | 24,703 | -0.06(-0.24%) |
Aug 07, 2014 | 24.12 | 24.44 | 23.97 | 24.16 | 19,486 | -0.01(-0.03%) |
Aug 06, 2014 | 23.75 | 24.31 | 23.58 | 24.17 | 51,848 | +0.24(+1.00%) |
Aug 05, 2014 | 23.74 | 24.09 | 23.67 | 23.93 | 33,969 | -0.01(-0.03%) |
Aug 04, 2014 | 24.00 | 24.23 | 23.51 | 23.94 | 43,762 | +0.16(+0.66%) |
Aug 01, 2014 | 24.08 | 24.40 | 23.69 | 23.78 | 35,671 | -0.37(-1.54%) |
Jul 31, 2014 | 24.33 | 24.67 | 24.12 | 24.15 | 30,245 | -0.46(-1.86%) |
Jul 30, 2014 | 24.42 | 24.61 | 24.36 | 24.61 | 73,143 | +0.28(+1.14%) |
Jul 29, 2014 | 24.35 | 24.51 | 24.20 | 24.33 | 53,760 | -0.03(-0.13%) |
Jul 28, 2014 | 24.52 | 24.52 | 24.39 | 24.37 | 26,010 | -0.18(-0.73%) |
Jul 25, 2014 | 24.36 | 24.55 | 24.19 | 24.55 | 51,238 | +0.25(+1.01%) |
Jul 24, 2014 | 24.36 | 24.55 | 24.08 | 24.30 | 27,861 | -0.07(-0.30%) |
Jul 23, 2014 | 24.22 | 24.46 | 23.90 | 24.37 | 44,214 | +0.20(+0.85%) |
Jul 22, 2014 | 24.25 | 24.42 | 23.78 | 24.17 | 36,858 | -0.03(-0.14%) |
Jul 21, 2014 | 24.03 | 24.44 | 23.83 | 24.20 | 36,409 | -0.03(-0.14%) |
Jul 18, 2014 | 23.71 | 24.46 | 23.67 | 24.24 | 47,933 | +0.42(+1.75%) |
Jul 17, 2014 | 24.26 | 24.43 | 23.65 | 23.82 | 53,235 | -0.62(-2.55%) |
Jul 16, 2014 | 24.69 | 24.97 | 24.26 | 24.44 | 49,274 | -0.01(-0.03%) |
Jul 15, 2014 | 24.56 | 24.65 | 24.37 | 24.45 | 30,911 | -0.23(-0.93%) |
Jul 14, 2014 | 24.60 | 25.10 | 24.33 | 24.68 | 27,644 | +0.29(+1.21%) |
Jul 11, 2014 | 24.37 | 24.51 | 24.09 | 24.38 | 25,957 | +0.01(+0.03%) |
Jul 10, 2014 | 24.10 | 25.37 | 24.10 | 24.37 | 69,549 | -0.15(-0.60%) |
Jul 09, 2014 | 24.16 | 24.60 | 24.16 | 24.52 | 50,914 | +0.52(+2.15%) |
Jul 08, 2014 | 24.18 | 24.36 | 23.88 | 24.01 | 28,048 | -0.14(-0.58%) |
Jul 07, 2014 | 24.36 | 24.50 | 23.89 | 24.15 | 28,245 | -0.36(-1.47%) |
Jul 03, 2014 | 24.38 | 24.51 | 24.51 | 24.51 | 14,289 | +0.32(+1.32%) |
Jul 02, 2014 | 24.39 | 24.39 | 24.16 | 24.19 | 15,852 | -0.15(-0.61%) |
Jul 01, 2014 | 23.92 | 24.50 | 23.92 | 24.33 | 49,573 | +0.49(+2.06%) |
Jun 30, 2014 | 24.00 | 24.00 | 23.56 | 23.84 | 29,162 | -0.32(-1.32%) |
Jun 27, 2014 | 23.83 | 24.28 | 23.72 | 24.16 | 110,661 | +0.11(+0.48%) |
Jun 26, 2014 | 24.37 | 24.37 | 23.82 | 24.05 | 15,525 | -0.24(-0.98%) |
Jun 25, 2014 | 23.69 | 24.32 | 23.65 | 24.28 | 23,652 | +0.42(+1.75%) |
Jun 24, 2014 | 24.05 | 24.30 | 23.85 | 23.87 | 36,530 | -0.18(-0.75%) |
Jun 23, 2014 | 24.29 | 24.29 | 23.76 | 24.05 | 36,466 | -0.47(-1.94%) |
Jun 20, 2014 | 23.43 | 24.52 | 23.02 | 24.52 | 248,408 | +1.36(+5.87%) |
Jun 19, 2014 | 23.61 | 23.61 | 23.02 | 23.16 | 46,200 | -0.47(-1.98%) |
Jun 18, 2014 | 23.60 | 23.88 | 23.17 | 23.63 | 37,891 | +0.10(+0.42%) |
Jun 17, 2014 | 23.26 | 23.63 | 23.21 | 23.53 | 51,464 | +0.17(+0.74%) |
Jun 16, 2014 | 23.45 | 23.45 | 23.11 | 23.36 | 55,066 | -0.29(-1.25%) |
Jun 13, 2014 | 23.84 | 23.87 | 23.58 | 23.65 | 19,968 | -0.08(-0.35%) |
Jun 12, 2014 | 24.05 | 24.17 | 23.60 | 23.74 | 24,963 | -0.43(-1.76%) |
Jun 11, 2014 | 24.88 | 24.88 | 23.97 | 24.16 | 22,755 | -0.35(-1.44%) |
Jun 10, 2014 | 24.92 | 24.92 | 24.16 | 24.51 | 19,321 | +0.47(+1.98%) |
Jun 06, 2014 | 24.18 | 24.34 | 23.79 | 24.04 | 57,178 | +0.06(+0.24%) |
Jun 05, 2014 | 23.41 | 24.00 | 23.27 | 23.98 | 42,750 | +0.52(+2.23%) |
Jun 04, 2014 | 22.89 | 23.51 | 22.87 | 23.46 | 54,271 | +0.52(+2.28%) |
Jun 03, 2014 | 22.93 | 23.04 | 22.79 | 22.93 | 38,809 | +0.02(+0.11%) |